Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.42 | 13.69 | 13.14 | 13.29 | 680,747 | -0.03(-0.26%) |
May 30, 2006 | 13.84 | 13.84 | 13.21 | 13.33 | 813,193 | -0.52(-3.72%) |
May 26, 2006 | 13.34 | 13.85 | 13.29 | 13.84 | 1,178,367 | +0.59(+4.44%) |
May 25, 2006 | 12.77 | 13.26 | 12.68 | 13.25 | 1,107,086 | +0.56(+4.45%) |
May 24, 2006 | 12.62 | 12.77 | 11.85 | 12.69 | 2,478,520 | -0.02(-0.15%) |
May 23, 2006 | 12.74 | 13.17 | 12.64 | 12.71 | 1,691,615 | -0.07(-0.53%) |
May 22, 2006 | 12.85 | 12.97 | 12.35 | 12.78 | 1,160,075 | -0.20(-1.57%) |
May 19, 2006 | 12.41 | 13.50 | 12.35 | 12.98 | 4,192,103 | +0.38(+3.05%) |
May 18, 2006 | 13.07 | 13.34 | 12.53 | 12.60 | 1,176,519 | -0.51(-3.86%) |
May 17, 2006 | 13.45 | 13.57 | 13.04 | 13.10 | 1,082,356 | -0.52(-3.82%) |
May 16, 2006 | 13.74 | 13.97 | 13.54 | 13.62 | 789,064 | +0.05(+0.36%) |
May 15, 2006 | 13.02 | 13.62 | 12.98 | 13.57 | 1,873,706 | +0.51(+3.91%) |
May 12, 2006 | 13.55 | 13.66 | 13.02 | 13.06 | 1,774,533 | -0.75(-5.46%) |
May 11, 2006 | 14.43 | 14.58 | 13.71 | 13.82 | 1,386,650 | -0.53(-3.69%) |
May 10, 2006 | 14.46 | 15.19 | 14.30 | 14.35 | 1,830,370 | +0.29(+2.04%) |
May 09, 2006 | 14.41 | 14.54 | 13.95 | 14.06 | 639,325 | -0.31(-2.17%) |
May 08, 2006 | 14.84 | 15.08 | 14.28 | 14.37 | 606,707 | -0.44(-2.96%) |
May 05, 2006 | 14.54 | 15.01 | 14.47 | 14.81 | 802,890 | +0.40(+2.77%) |
May 04, 2006 | 14.60 | 14.60 | 14.27 | 14.41 | 747,101 | -0.14(-0.94%) |
May 03, 2006 | 14.96 | 15.08 | 14.41 | 14.55 | 761,215 | -0.29(-1.97%) |
May 02, 2006 | 14.95 | 15.18 | 14.51 | 14.84 | 936,929 | +0.05(+0.33%) |
May 01, 2006 | 15.48 | 15.54 | 14.73 | 14.79 | 1,173,348 | -0.59(-3.86%) |
Apr 28, 2006 | 15.32 | 15.56 | 14.94 | 15.38 | 1,477,852 | +0.20(+1.31%) |
Apr 27, 2006 | 14.90 | 15.55 | 14.79 | 15.18 | 1,437,310 | +0.26(+1.73%) |
Apr 26, 2006 | 14.16 | 14.98 | 13.83 | 14.93 | 1,295,516 | +0.54(+3.72%) |
Apr 25, 2006 | 14.82 | 14.83 | 14.28 | 14.39 | 650,787 | -0.38(-2.60%) |
Apr 24, 2006 | 14.89 | 14.89 | 14.25 | 14.78 | 1,089,747 | -0.24(-1.59%) |
Apr 21, 2006 | 14.35 | 15.56 | 14.26 | 15.01 | 3,907,506 | +0.76(+5.36%) |
Apr 20, 2006 | 14.45 | 14.55 | 14.00 | 14.25 | 1,395,999 | -0.22(-1.55%) |
Apr 19, 2006 | 14.13 | 14.63 | 13.49 | 14.47 | 7,007,528 | +1.95(+15.57%) |
Apr 18, 2006 | 12.19 | 12.57 | 12.24 | 12.52 | 1,333,673 | +0.34(+2.75%) |
Apr 17, 2006 | 12.16 | 12.41 | 12.07 | 12.19 | 655,214 | +0.14(+1.13%) |
Apr 13, 2006 | 12.08 | 12.20 | 11.83 | 12.05 | 569,489 | -0.12(-1.00%) |
Apr 12, 2006 | 12.13 | 12.36 | 12.09 | 12.17 | 722,906 | +0.04(+0.36%) |
Apr 11, 2006 | 12.53 | 12.61 | 11.82 | 12.13 | 1,724,708 | -0.42(-3.33%) |
Apr 10, 2006 | 12.59 | 12.85 | 12.16 | 12.55 | 2,741,752 | -0.07(-0.58%) |
Apr 07, 2006 | 11.67 | 12.76 | 11.60 | 12.62 | 6,166,049 | +1.88(+17.53%) |
Apr 06, 2006 | 11.49 | 11.53 | 10.51 | 10.74 | 1,548,182 | -0.75(-6.52%) |
Apr 05, 2006 | 11.58 | 11.79 | 11.15 | 11.49 | 664,620 | -0.10(-0.88%) |
Apr 04, 2006 | 11.62 | 11.65 | 11.39 | 11.59 | 735,369 | +0.22(+1.92%) |
Apr 03, 2006 | 11.53 | 11.85 | 11.02 | 11.37 | 1,933,018 | -0.18(-1.56%) |
Mar 31, 2006 | 12.80 | 12.88 | 11.52 | 11.55 | 3,263,935 | -1.33(-10.31%) |
Mar 30, 2006 | 13.20 | 13.42 | 12.71 | 12.88 | 817,436 | -0.54(-4.06%) |
Mar 29, 2006 | 13.13 | 13.61 | 13.10 | 13.42 | 1,707,481 | +0.27(+2.07%) |
Mar 28, 2006 | 13.04 | 13.22 | 13.00 | 13.15 | 464,263 | +0.06(+0.45%) |
Mar 27, 2006 | 13.08 | 13.18 | 12.92 | 13.09 | 633,788 | +0.03(+0.26%) |
Mar 24, 2006 | 12.61 | 13.08 | 12.59 | 13.06 | 973,065 | +0.47(+3.75%) |
Mar 23, 2006 | 12.58 | 12.62 | 12.01 | 12.59 | 754,552 | +0.03(+0.27%) |
Mar 22, 2006 | 12.14 | 12.58 | 11.79 | 12.55 | 743,244 | +0.36(+2.99%) |
Mar 21, 2006 | 12.12 | 12.52 | 11.99 | 12.19 | 1,225,468 | +0.00(+0.04%) |
Mar 20, 2006 | 12.41 | 12.46 | 11.96 | 12.18 | 1,039,055 | -0.15(-1.18%) |
Mar 17, 2006 | 12.41 | 12.56 | 12.31 | 12.33 | 1,150,556 | -0.08(-0.63%) |
Mar 16, 2006 | 12.68 | 12.74 | 12.30 | 12.41 | 1,111,518 | -0.34(-2.63%) |
Mar 15, 2006 | 12.81 | 12.92 | 12.59 | 12.74 | 527,841 | -0.02(-0.15%) |
Mar 14, 2006 | 12.45 | 12.78 | 12.31 | 12.76 | 1,524,955 | +0.34(+2.70%) |
Mar 13, 2006 | 12.39 | 12.82 | 12.36 | 12.43 | 866,456 | +0.10(+0.79%) |
Mar 10, 2006 | 12.16 | 12.51 | 12.04 | 12.33 | 570,583 | +0.17(+1.40%) |
Mar 09, 2006 | 12.14 | 12.32 | 12.14 | 12.16 | 810,236 | +0.00(+0.04%) |
Mar 08, 2006 | 11.70 | 12.25 | 11.45 | 12.15 | 1,060,236 | +0.26(+2.17%) |
Mar 07, 2006 | 12.39 | 12.48 | 11.85 | 11.90 | 1,143,401 | -0.51(-4.12%) |
Mar 06, 2006 | 12.56 | 12.68 | 12.29 | 12.41 | 524,467 | -0.17(-1.35%) |
Mar 03, 2006 | 12.69 | 12.89 | 12.53 | 12.58 | 491,474 | -0.15(-1.15%) |
Mar 02, 2006 | 12.65 | 12.73 | 12.16 | 12.72 | 862,668 | +0.08(+0.62%) |